Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biote Corp. - Class A common stock (NQ: BTMD )

6.250 +0.180 (+2.97%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 5.880 6.120 5.590 6.070 131,745 +0.30(+5.20%)
May 07, 2024 6.130 6.250 5.730 5.770 108,300 -0.29(-4.79%)
May 06, 2024 6.020 6.185 5.920 6.060 69,094 +0.05(+0.83%)
May 03, 2024 5.860 6.090 5.710 6.010 44,811 +0.23(+3.98%)
May 02, 2024 5.660 5.789 5.520 5.780 59,855 +0.13(+2.30%)
May 01, 2024 5.540 5.700 5.455 5.650 98,951 +0.14(+2.54%)
Apr 30, 2024 5.490 5.700 5.480 5.510 37,462 +0.03(+0.55%)
Apr 29, 2024 5.600 5.635 5.395 5.480 65,792 -0.04(-0.72%)
Apr 26, 2024 5.560 5.730 5.400 5.520 68,915 -0.06(-1.08%)
Apr 25, 2024 5.590 5.690 5.470 5.580 42,029 -0.01(-0.18%)
Apr 24, 2024 5.580 5.623 5.515 5.590 21,048 +0.02(+0.36%)
Apr 23, 2024 5.480 5.800 5.480 5.570 54,058 +0.02(+0.36%)
Apr 22, 2024 5.600 5.600 5.470 5.550 63,426 +0.01(+0.18%)
Apr 19, 2024 5.420 5.610 5.400 5.540 88,661 +0.10(+1.84%)
Apr 18, 2024 5.530 5.615 5.300 5.440 69,885 -0.08(-1.45%)
Apr 17, 2024 5.690 5.690 5.510 5.520 63,103 -0.19(-3.33%)
Apr 16, 2024 5.850 5.935 5.680 5.710 61,577 -0.18(-3.06%)
Apr 15, 2024 5.930 5.970 5.820 5.890 71,735 -0.13(-2.16%)
Apr 12, 2024 5.920 6.179 5.870 6.020 54,465 +0.03(+0.50%)
Apr 11, 2024 6.000 6.220 5.900 5.990 69,012 +0.04(+0.67%)
Apr 10, 2024 5.970 6.110 5.810 5.950 42,427 -0.12(-1.98%)
Apr 09, 2024 5.950 6.120 5.930 6.070 218,273 +0.14(+2.36%)
Apr 08, 2024 5.900 5.970 5.750 5.930 110,806 +0.05(+0.85%)
Apr 05, 2024 5.820 5.970 5.780 5.880 164,332 +0.13(+2.26%)
Apr 04, 2024 5.920 5.970 5.750 5.750 105,642 -0.15(-2.54%)
Apr 03, 2024 5.770 5.970 5.640 5.900 143,261 +0.13(+2.25%)
Apr 02, 2024 5.550 5.960 5.550 5.770 127,838 +0.05(+0.87%)
Apr 01, 2024 5.860 5.880 5.630 5.720 188,729 -0.08(-1.38%)
Mar 28, 2024 5.990 6.134 5.790 5.800 170,951 -0.07(-1.19%)
Mar 27, 2024 5.900 5.960 5.720 5.870 150,981 -0.03(-0.51%)
Mar 26, 2024 5.990 6.160 5.890 5.900 128,115 -0.12(-1.99%)
Mar 25, 2024 6.180 6.218 5.920 6.020 173,143 -0.28(-4.44%)
Mar 22, 2024 6.290 6.400 6.210 6.300 54,040 +0.04(+0.64%)
Mar 21, 2024 6.450 6.520 6.210 6.260 83,518 -0.14(-2.19%)
Mar 20, 2024 6.570 6.700 6.360 6.400 95,630 +0.02(+0.31%)
Mar 19, 2024 6.510 7.000 6.320 6.380 161,048 -0.28(-4.20%)
Mar 18, 2024 7.280 7.500 6.610 6.660 248,663 -0.25(-3.62%)
Mar 15, 2024 6.110 6.910 6.010 6.910 324,800 +0.70(+11.27%)
Mar 14, 2024 6.090 6.480 6.000 6.210 142,066 +0.12(+1.97%)
Mar 13, 2024 6.130 6.750 5.832 6.090 289,016 +0.79(+14.91%)
Mar 12, 2024 5.310 5.590 5.290 5.300 141,909 -0.14(-2.57%)
Mar 11, 2024 5.650 5.910 5.410 5.440 103,952 -0.20(-3.55%)
Mar 08, 2024 6.080 6.080 5.555 5.640 100,219 -0.39(-6.47%)
Mar 07, 2024 5.730 6.160 5.700 6.030 78,686 +0.30(+5.24%)
Mar 06, 2024 5.680 5.961 5.450 5.730 96,807 +0.04(+0.70%)
Mar 05, 2024 5.500 5.928 5.470 5.690 85,580 +0.18(+3.27%)
Mar 04, 2024 5.790 6.055 5.420 5.510 118,101 -0.33(-5.65%)
Mar 01, 2024 5.960 6.205 5.780 5.840 91,474 -0.11(-1.85%)
Feb 29, 2024 5.880 6.270 5.860 5.950 144,181 +0.06(+1.02%)
Feb 28, 2024 6.080 6.300 5.870 5.890 90,910 -0.36(-5.76%)
Feb 27, 2024 5.780 6.470 5.550 6.250 101,129 +0.66(+11.81%)
Feb 26, 2024 6.110 6.510 5.540 5.590 156,792 -0.46(-7.60%)
Feb 23, 2024 5.460 6.610 5.341 6.050 212,985 +0.56(+10.20%)
Feb 22, 2024 5.200 5.520 5.030 5.490 96,590 +0.53(+10.69%)
Feb 21, 2024 5.010 5.920 4.850 4.960 259,058 +0.33(+7.13%)
Feb 20, 2024 4.660 4.900 4.570 4.630 88,996 -0.05(-1.07%)
Feb 16, 2024 4.660 4.860 4.610 4.680 88,319 +0.02(+0.43%)
Feb 15, 2024 4.600 4.800 4.520 4.660 99,523 +0.00(+0.00%)
Feb 14, 2024 4.420 4.980 4.400 4.660 115,211 +0.46(+10.95%)
Feb 13, 2024 4.410 4.638 3.960 4.200 128,546 -0.49(-10.45%)
Feb 12, 2024 4.010 5.236 3.990 4.690 360,325 +0.70(+17.54%)
Feb 09, 2024 4.010 4.076 3.930 3.990 71,321 +0.02(+0.50%)
Feb 08, 2024 4.010 4.070 3.950 3.970 42,635 -0.01(-0.25%)
Feb 07, 2024 4.050 4.070 3.950 3.980 56,287 -0.07(-1.73%)
Feb 06, 2024 4.030 4.340 3.920 4.050 71,866 +0.00(+0.00%)
Feb 05, 2024 3.950 4.290 3.900 4.050 73,291 +0.11(+2.79%)
Feb 02, 2024 4.010 4.010 3.810 3.940 27,159 -0.06(-1.50%)
Feb 01, 2024 4.140 4.170 3.920 4.000 106,161 +0.21(+5.54%)
Jan 31, 2024 3.980 3.980 3.790 3.790 66,211 -0.15(-3.81%)
Jan 30, 2024 4.000 4.037 3.870 3.940 36,776 -0.06(-1.50%)
Jan 29, 2024 4.000 4.080 3.820 4.000 36,933 +0.00(+0.00%)
Jan 26, 2024 4.100 4.100 3.880 4.000 84,523 +0.13(+3.36%)
Jan 25, 2024 3.840 3.886 3.790 3.870 29,652 +0.03(+0.78%)
Jan 24, 2024 3.820 3.990 3.790 3.840 27,933 +0.05(+1.32%)
Jan 23, 2024 3.780 3.790 3.654 3.790 37,213 +0.00(+0.00%)
Jan 22, 2024 3.960 4.040 3.670 3.790 169,213 -0.14(-3.56%)
Jan 19, 2024 4.220 4.220 3.880 3.930 67,492 -0.07(-1.75%)
Jan 18, 2024 4.270 4.400 4.000 4.000 174,858 -0.63(-13.61%)
Jan 17, 2024 4.580 4.720 4.500 4.630 59,337 +0.02(+0.43%)
Jan 16, 2024 4.620 4.780 4.578 4.610 29,895 +0.08(+1.77%)
Jan 12, 2024 4.480 4.680 4.430 4.530 210,356 +0.02(+0.44%)
Jan 11, 2024 4.620 4.766 4.495 4.510 42,965 -0.14(-3.01%)
Jan 10, 2024 4.700 4.830 4.570 4.650 30,879 -0.06(-1.27%)
Jan 09, 2024 4.830 5.090 4.710 4.710 31,619 -0.18(-3.68%)
Jan 08, 2024 4.710 4.945 4.639 4.890 45,772 +0.27(+5.84%)
Jan 05, 2024 4.500 4.690 4.420 4.620 137,464 +0.12(+2.67%)
Jan 04, 2024 4.640 4.665 4.480 4.500 105,562 -0.15(-3.23%)
Jan 03, 2024 4.700 4.720 4.620 4.650 55,900 -0.08(-1.69%)
Jan 02, 2024 4.920 5.044 4.700 4.730 114,039 -0.21(-4.25%)
Dec 29, 2023 5.020 5.020 4.810 4.940 126,550 -0.08(-1.59%)
Dec 28, 2023 5.080 5.108 5.020 5.020 56,356 -0.01(-0.20%)
Dec 27, 2023 5.080 5.140 5.010 5.030 58,544 -0.05(-0.98%)
Dec 26, 2023 5.080 5.150 5.000 5.080 110,672 +0.04(+0.79%)
Dec 22, 2023 5.050 5.080 4.970 5.040 77,197 -0.01(-0.20%)
Dec 21, 2023 5.080 5.090 5.020 5.050 43,901 +0.00(+0.00%)
Dec 20, 2023 5.050 5.170 5.040 5.050 36,302 +0.02(+0.40%)
Dec 19, 2023 5.160 5.215 5.010 5.030 59,721 -0.12(-2.33%)
Dec 18, 2023 5.100 5.215 5.100 5.150 85,760 +0.05(+0.98%)
Dec 15, 2023 5.200 5.280 5.010 5.100 996,385 +0.01(+0.20%)
Dec 14, 2023 5.330 5.390 5.060 5.090 93,569 -0.16(-3.05%)
Dec 13, 2023 5.280 5.400 5.130 5.250 161,788 +0.01(+0.19%)
Dec 12, 2023 5.500 5.500 5.090 5.240 60,624 -0.20(-3.68%)
Dec 11, 2023 5.540 5.600 5.350 5.440 66,711 -0.02(-0.37%)
Dec 08, 2023 5.500 5.630 5.440 5.460 44,759 -0.04(-0.73%)
Dec 07, 2023 5.410 5.500 5.370 5.500 71,060 +0.11(+2.04%)
Dec 06, 2023 5.500 5.500 5.290 5.390 56,944 -0.09(-1.64%)
Dec 05, 2023 5.290 5.545 5.290 5.480 103,717 +0.11(+2.05%)
Dec 04, 2023 5.070 5.430 4.955 5.370 109,403 +0.45(+9.15%)
Dec 01, 2023 5.000 5.000 4.800 4.920 71,329 -0.07(-1.40%)
Nov 30, 2023 5.040 5.045 4.950 4.990 30,065 -0.03(-0.60%)
Nov 29, 2023 5.090 5.130 4.930 5.020 37,921 -0.02(-0.40%)
Nov 28, 2023 5.050 5.160 5.040 5.040 26,262 -0.06(-1.18%)
Nov 27, 2023 5.210 5.210 5.020 5.100 41,378 -0.14(-2.67%)
Nov 24, 2023 5.180 5.300 5.180 5.240 22,399 +0.08(+1.55%)
Nov 22, 2023 5.100 5.225 5.100 5.160 34,741 +0.06(+1.18%)
Nov 21, 2023 5.050 5.190 4.980 5.100 36,298 +0.04(+0.79%)
Nov 20, 2023 4.980 5.240 4.980 5.060 51,228 +0.09(+1.81%)
Nov 17, 2023 4.870 4.990 4.870 4.970 67,004 +0.12(+2.47%)
Nov 16, 2023 4.760 4.949 4.700 4.850 40,848 +0.04(+0.83%)
Nov 15, 2023 4.980 5.180 4.740 4.810 59,420 -0.18(-3.61%)
Nov 14, 2023 5.080 5.100 4.850 4.990 56,698 +0.15(+3.10%)
Nov 13, 2023 4.620 4.870 4.485 4.840 97,314 +0.31(+6.84%)
Nov 10, 2023 4.530 4.960 4.480 4.530 319,062 +0.03(+0.67%)
Nov 09, 2023 4.460 4.595 4.400 4.500 191,837 +0.07(+1.58%)
Nov 08, 2023 5.500 5.500 4.330 4.430 392,580 -1.38(-23.75%)
Nov 07, 2023 5.690 5.810 5.600 5.810 120,606 +0.26(+4.68%)
Nov 06, 2023 5.580 5.680 5.550 5.550 30,257 -0.05(-0.89%)
Nov 03, 2023 5.500 5.690 5.398 5.600 79,844 +0.18(+3.32%)
Nov 02, 2023 5.340 5.460 5.339 5.420 51,134 +0.09(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.